Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Skyworks Solutions (NQ: SWKS )

92.16 +0.95 (+1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.916	7.984	7.215	7.224	9,076,678	-0.64(-8.16%)
Apr 29, 2004	8.710	8.719	7.435	7.866	14,706,147	-1.29(-14.11%)
Apr 28, 2004	9.150	9.310	8.820	9.158	8,388,041	-0.04(-0.46%)
Apr 27, 2004	9.581	9.631	9.023	9.200	3,814,607	-0.27(-2.85%)
Apr 26, 2004	10.05	10.15	9.420	9.471	4,448,442	-0.58(-5.80%)
Apr 23, 2004	10.05	10.31	10.00	10.05	2,339,921	+0.04(+0.42%)
Apr 22, 2004	9.843	10.08	9.623	10.01	3,613,745	+0.20(+2.07%)
Apr 21, 2004	10.06	10.10	9.589	9.809	3,721,337	+0.42(+4.50%)
Apr 20, 2004	9.843	9.859	9.327	9.386	3,755,070	-0.33(-3.39%)
Apr 19, 2004	9.462	9.750	9.268	9.716	3,958,300	+0.55(+5.99%)
Apr 16, 2004	9.386	9.479	9.091	9.167	2,556,288	-0.28(-2.95%)
Apr 15, 2004	9.800	10.01	9.353	9.446	2,807,218	-0.34(-3.45%)
Apr 14, 2004	9.733	10.14	9.691	9.783	3,138,872	-0.05(-0.52%)
Apr 13, 2004	10.39	10.45	9.758	9.834	3,912,375	-0.53(-5.13%)
Apr 12, 2004	10.43	10.53	10.27	10.37	1,777,814	+0.03(+0.33%)
Apr 08, 2004	10.67	10.71	10.33	10.33	4,273,383	+0.08(+0.74%)
Apr 07, 2004	10.10	10.49	9.969	10.26	4,344,164	+0.16(+1.59%)
Apr 06, 2004	10.14	10.65	10.05	10.10	7,578,555	-0.43(-4.09%)
Apr 05, 2004	10.10	10.61	10.03	10.53	7,332,123	+0.48(+4.79%)
Apr 02, 2004	9.986	10.20	9.868	10.05	4,371,861	+0.27(+2.77%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Skyworks Solutions (NQ: SWKS )

Historical Prices